시장 데이터를 불러오는 중
전체 종목
Travel Leisure Co. Common Stock 과거 주가
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,716 | ₩84,144 | ₩83,207 | ₩83,809 | +0.11% | 57.2만 |
| 2026.10.08 | ₩82,953 | ₩84,867 | ₩82,953 | ₩83,796 | +1.02% | 67.3만 |
| 2026.10.07 | ₩83,167 | ₩84,398 | ₩82,886 | ₩84,184 | +1.22% | 75만 |
| 2026.10.06 | ₩83,515 | ₩84,706 | ₩83,073 | ₩84,077 | +0.67% | 64.1만 |
| 2026.10.05 | ₩84,331 | ₩84,599 | ₩82,511 | ₩82,605 | -2.05% | 80.1만 |
| 2026.10.02 | ₩85,215 | ₩85,522 | ₩83,716 | ₩84,211 | -1.18% | 55.5만 |
| 2026.10.01 | ₩82,591 | ₩84,371 | ₩81,614 | ₩84,264 | +2.03% | 83.2만 |
| 2026.09.30 | ₩85,763 | ₩85,763 | ₩82,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,806 |
| -3.45% |
| 74.4만 |
| 2026.09.29 | ₩86,192 | ₩86,968 | ₩85,001 | ₩85,630 | -0.65% | 58.9만 |
|---|
| 2026.09.28 | ₩84,532 | ₩86,165 | ₩84,090 | ₩85,482 | +1.12% | 70.8만 |
|---|
| 2026.09.25 | ₩84,425 | ₩85,777 | ₩83,649 | ₩85,201 | +0.92% | 50.6만 |
|---|
| 2026.09.24 | ₩83,609 | ₩85,429 | ₩82,819 | ₩84,090 | +0.58% | 80.2만 |
|---|
| 2026.09.23 | ₩84,626 | ₩85,001 | ₩83,154 | ₩84,438 | -0.22% | 60만 |
|---|
| 2026.09.22 | ₩87,530 | ₩87,530 | ₩83,234 | ₩84,144 | -3.87% | 98.5만 |
|---|
| 2026.09.21 | ₩85,442 | ₩85,496 | ₩84,157 | ₩84,371 | -1.25% | 58.1만 |
|---|
| 2026.09.18 | ₩85,282 | ₩85,362 | ₩84,023 | ₩84,519 | -0.89% | 146만 |
|---|
| 2026.09.17 | ₩87,704 | ₩87,704 | ₩85,295 | ₩85,308 | -2.73% | 52.8만 |
|---|
| 2026.09.16 | ₩87,276 | ₩88,239 | ₩85,001 | ₩86,218 | -1.21% | 79.6만 |
|---|
| 2026.09.15 | ₩89,605 | ₩89,605 | ₩86,861 | ₩87,530 | -2.32% | 74.4만 |
|---|
| 2026.09.14 | ₩88,574 | ₩88,949 | ₩87,008 | ₩88,587 | +0.02% | 92.9만 |
|---|
| 2026.09.11 | ₩89,109 | ₩89,685 | ₩88,266 | ₩89,323 | +0.24% | 71.8만 |
|---|
| 2026.09.10 | ₩86,459 | ₩88,119 | ₩86,192 | ₩87,477 | +1.18% | 90.5만 |
|---|
| 2026.09.09 | ₩86,553 | ₩86,928 | ₩85,750 | ₩86,593 | +0.05% | 67.1만 |
|---|
| 2026.09.08 | ₩88,186 | ₩88,507 | ₩86,687 | ₩86,740 | -1.64% | 57.6만 |
|---|
| 2026.09.04 | ₩87,932 | ₩89,605 | ₩87,932 | ₩88,775 | +0.96% | 49.2만 |
|---|
| 2026.09.03 | ₩90,193 | ₩90,193 | ₩88,119 | ₩88,868 | -1.47% | 71.1만 |
|---|
| 2026.09.02 | ₩89,912 | ₩91,840 | ₩89,457 | ₩89,966 | +0.06% | 50.9만 |
|---|
| 2026.09.01 | ₩91,291 | ₩91,291 | ₩88,079 | ₩88,547 | -3.01% | 67.9만 |
|---|
| 2026.08.31 | ₩94,476 | ₩94,476 | ₩91,773 | ₩92,027 | -2.59% | 69.6만 |
|---|
| 2026.08.28 | ₩96,792 | ₩97,247 | ₩95,293 | ₩95,306 | -1.53% | 35.4만 |
|---|
| 2026.08.27 | ₩97,929 | ₩98,612 | ₩95,868 | ₩95,948 | -2.02% | 36.7만 |
|---|
| 2026.08.26 | ₩99,401 | ₩99,696 | ₩98,424 | ₩98,465 | -0.94% | 46.5만 |
|---|
| 2026.08.25 | ₩98,692 | ₩99,027 | ₩96,979 | ₩98,598 | -0.09% | 44.5만 |
|---|
| 2026.08.24 | ₩97,006 | ₩97,996 | ₩95,212 | ₩97,862 | +0.88% | 76.7만 |
|---|
| 2026.08.21 | ₩95,426 | ₩97,099 | ₩95,186 | ₩95,948 | +0.55% | 45.6만 |
|---|
| 2026.08.20 | ₩96,604 | ₩97,166 | ₩94,182 | ₩94,677 | -2.00% | 85.8만 |
|---|
| 2026.08.19 | ₩96,671 | ₩98,839 | ₩96,671 | ₩97,688 | +1.05% | 77.2만 |
|---|
| 2026.08.18 | ₩100,646 | ₩100,660 | ₩96,591 | ₩96,711 | -3.91% | 113.4만 |
|---|
| 2026.08.17 | ₩100,379 | ₩100,834 | ₩98,585 | ₩98,625 | -1.75% | 51.6만 |
|---|
| 2026.08.14 | ₩99,870 | ₩101,248 | ₩99,321 | ₩101,034 | +1.17% | 38.6만 |
|---|
| 2026.08.13 | ₩100,726 | ₩100,726 | ₩99,468 | ₩100,097 | -0.62% | 39.2만 |
|---|
| 2026.08.12 | ₩99,321 | ₩100,298 | ₩98,518 | ₩99,950 | +0.63% | 40.5만 |
|---|
| 2026.08.11 | ₩98,304 | ₩99,468 | ₩98,157 | ₩98,799 | +0.50% | 63.7만 |
|---|
| 2026.08.10 | ₩101,530 | ₩102,078 | ₩97,648 | ₩98,237 | -3.24% | 69.7만 |
|---|
| 2026.08.07 | ₩102,908 | ₩103,698 | ₩101,770 | ₩102,654 | -0.25% | 49.5만 |
|---|
| 2026.08.06 | ₩104,541 | ₩105,732 | ₩103,283 | ₩103,497 | -1.00% | 79.8만 |
|---|
| 2026.08.05 | ₩105,143 | ₩106,388 | ₩104,166 | ₩104,260 | -0.84% | 63.3만 |
|---|
| 2026.08.04 | ₩103,724 | ₩104,688 | ₩103,069 | ₩104,474 | +0.72% | 80.2만 |
|---|
| 2026.08.03 | ₩104,340 | ₩105,612 | ₩102,319 | ₩103,109 | -1.18% | 94.4만 |
|---|
| 2026.07.31 | ₩100,298 | ₩101,744 | ₩100,084 | ₩101,744 | +1.44% | 76.6만 |
|---|
| 2026.07.30 | ₩104,621 | ₩104,621 | ₩99,174 | ₩100,606 | -3.84% | 121.6만 |
|---|
| 2026.07.29 | ₩103,256 | ₩105,157 | ₩102,855 | ₩104,006 | +0.73% | 105.7만 |
|---|
| 2026.07.28 | ₩102,199 | ₩105,103 | ₩101,891 | ₩104,996 | +2.74% | 88.2만 |
|---|
| 2026.07.27 | ₩100,164 | ₩102,319 | ₩100,164 | ₩102,132 | +1.96% | 86.3만 |
|---|
| 2026.07.24 | ₩98,398 | ₩100,178 | ₩97,314 | ₩99,107 | +0.72% | 86.4만 |
|---|
| 2026.07.23 | ₩100,379 | ₩101,195 | ₩97,822 | ₩98,304 | -2.07% | 139만 |
|---|
| 2026.07.22 | ₩99,964 | ₩102,587 | ₩97,260 | ₩101,182 | +1.22% | 181.8만 |
|---|
| 2026.07.21 | ₩97,943 | ₩98,799 | ₩96,792 | ₩98,170 | +0.23% | 109만 |
|---|
| 2026.07.20 | ₩98,880 | ₩99,294 | ₩96,685 | ₩97,113 | -1.79% | 91.9만 |
|---|
| 2026.07.17 | ₩100,700 | ₩101,811 | ₩97,394 | ₩98,063 | -2.62% | 68.8만 |
|---|
| 2026.07.16 | ₩100,231 | ₩101,744 | ₩99,669 | ₩101,021 | +0.79% | 70만 |
|---|
| 2026.07.15 | ₩99,857 | ₩102,212 | ₩99,321 | ₩100,258 | +0.40% | 81.9만 |
|---|
| 2026.07.14 | ₩97,702 | ₩98,880 | ₩97,421 | ₩98,010 | +0.32% | 63.7만 |
|---|
| 2026.07.13 | ₩99,616 | ₩100,338 | ₩96,939 | ₩97,782 | -1.84% | 61.2만 |
|---|
| 2026.07.10 | ₩99,107 | ₩100,593 | ₩98,706 | ₩99,375 | +0.27% | 45.5만 |
|---|
| 2026.07.09 | ₩97,367 | ₩99,201 | ₩97,207 | ₩98,973 | +1.65% | 56.5만 |
|---|
| 2026.07.08 | ₩100,097 | ₩100,191 | ₩96,042 | ₩97,300 | -2.79% | 74.1만 |
|---|
| 2026.07.07 | ₩101,128 | ₩101,971 | ₩100,231 | ₩101,195 | +0.07% | 72.7만 |
|---|
| 2026.07.06 | ₩103,577 | ₩103,577 | ₩98,839 | ₩101,061 | -2.43% | 64.3만 |
|---|
| 2026.07.02 | ₩102,145 | ₩102,841 | ₩100,312 | ₩102,507 | +0.35% | 60.1만 |
|---|
| 2026.07.01 | ₩102,011 | ₩102,011 | ₩100,445 | ₩100,633 | -1.35% | 54.2만 |
|---|
| 2026.06.30 | ₩103,791 | ₩103,791 | ₩101,583 | ₩102,292 | -1.44% | 60.4만 |
|---|
| 2026.06.29 | ₩104,233 | ₩104,461 | ₩103,310 | ₩104,019 | -0.21% | 69.6만 |
|---|
| 2026.06.26 | ₩102,855 | ₩104,568 | ₩101,971 | ₩104,447 | +1.55% | 86.4만 |
|---|
| 2026.06.25 | ₩103,082 | ₩104,287 | ₩101,449 | ₩102,038 | -1.01% | 46.7만 |
|---|
| 2026.06.24 | ₩99,897 | ₩104,728 | ₩99,897 | ₩102,627 | +2.73% | 57만 |
|---|
| 2026.06.23 | ₩98,170 | ₩101,262 | ₩98,103 | ₩101,155 | +3.04% | 66.2만 |
|---|
| 2026.06.22 | ₩102,547 | ₩103,363 | ₩99,897 | ₩99,977 | -2.51% | 56.1만 |
|---|
| 2026.06.18 | ₩103,403 | ₩104,554 | ₩102,413 | ₩102,667 | -0.71% | 109.9만 |
|---|
| 2026.06.17 | ₩100,539 | ₩103,524 | ₩100,512 | ₩101,623 | +1.08% | 73.6만 |
|---|
| 2026.06.16 | ₩99,709 | ₩101,583 | ₩99,054 | ₩100,566 | +0.86% | 62만 |
|---|
| 2026.06.15 | ₩101,074 | ₩101,811 | ₩98,946 | ₩99,482 | -1.58% | 79만 |
|---|
| 2026.06.12 | ₩96,671 | ₩100,245 | ₩96,671 | ₩99,214 | +2.63% | 78.7만 |
|---|
| 2026.06.11 | ₩95,373 | ₩98,505 | ₩95,373 | ₩98,505 | +3.28% | 75.4만 |
|---|
| 2026.06.10 | ₩96,417 | ₩97,943 | ₩94,623 | ₩95,306 | -1.15% | 99.3만 |
|---|
| 2026.06.09 | ₩96,363 | ₩97,996 | ₩94,905 | ₩96,591 | +0.24% | 97.1만 |
|---|
| 2026.06.08 | ₩95,279 | ₩96,899 | ₩94,503 | ₩95,293 | +0.01% | 134.4만 |
|---|
| 2026.06.05 | ₩94,998 | ₩96,511 | ₩94,249 | ₩95,962 | +1.01% | 96.5만 |
|---|
| 2026.06.04 | ₩94,449 | ₩94,971 | ₩93,486 | ₩94,516 | +0.07% | 102.5만 |
|---|
| 2026.06.03 | ₩94,784 | ₩94,797 | ₩92,777 | ₩93,513 | -1.34% | 82.7만 |
|---|
| 2026.06.02 | ₩92,348 | ₩96,484 | ₩91,625 | ₩95,788 | +3.72% | 188.8만 |
|---|
| 2026.06.01 | ₩92,415 | ₩93,406 | ₩91,411 | ₩92,054 | -0.39% | 105만 |
|---|
| 2026.05.29 | ₩91,759 | ₩91,866 | ₩90,836 | ₩91,010 | -0.82% | 72.5만 |
|---|
| 2026.05.28 | ₩90,930 | ₩92,442 | ₩90,073 | ₩91,411 | +0.53% | 73.4만 |
|---|
| 2026.05.27 | ₩90,756 | ₩92,241 | ₩90,234 | ₩92,014 | +1.39% | 72.9만 |
|---|
| 2026.05.26 | ₩87,945 | ₩89,431 | ₩87,463 | ₩89,283 | +1.52% | 64.9만 |
|---|
| 2026.05.22 | ₩87,557 | ₩87,958 | ₩86,419 | ₩87,155 | -0.46% | 48.7만 |
|---|
| 2026.05.21 | ₩84,840 | ₩87,677 | ₩83,689 | ₩87,356 | +2.97% | 68.1만 |
|---|
| 2026.05.20 | ₩83,301 | ₩87,035 | ₩82,391 | ₩86,834 | +4.24% | 83.1만 |
|---|
| 2026.05.19 | ₩84,157 | ₩85,161 | ₩82,699 | ₩83,903 | -0.30% | 108.2만 |
|---|
| 2026.05.18 | ₩83,983 | ₩85,442 | ₩83,461 | ₩83,716 | -0.32% | 79.3만 |
|---|
| 2026.05.15 | ₩84,960 | ₩84,960 | ₩83,622 | ₩83,689 | -1.50% | 70.9만 |
|---|
| 2026.05.14 | ₩85,964 | ₩86,513 | ₩84,760 | ₩85,094 | -1.01% | 85.3만 |
|---|
| 2026.05.13 | ₩84,331 | ₩85,563 | ₩83,662 | ₩84,532 | +0.24% | 90.9만 |
|---|
| 2026.05.12 | ₩85,496 | ₩85,897 | ₩84,278 | ₩84,425 | -1.25% | 69.8만 |
|---|
| 2026.05.11 | ₩87,209 | ₩87,758 | ₩84,934 | ₩85,134 | -2.38% | 86.4만 |
|---|
| 2026.05.08 | ₩88,681 | ₩89,431 | ₩86,941 | ₩88,039 | -0.72% | 59.1만 |
|---|
| 2026.05.07 | ₩87,945 | ₩89,149 | ₩87,155 | ₩88,213 | +0.30% | 120만 |
|---|
| 2026.05.06 | ₩86,754 | ₩87,758 | ₩85,576 | ₩86,968 | +0.25% | 105.8만 |
|---|
| 2026.05.05 | ₩83,528 | ₩85,081 | ₩83,261 | ₩84,318 | +0.95% | 79.1만 |
|---|
| 2026.05.04 | ₩85,442 | ₩86,419 | ₩81,962 | ₩83,194 | -2.63% | 129.4만 |
|---|
| 2026.05.01 | ₩86,553 | ₩87,222 | ₩85,335 | ₩86,192 | -0.42% | 79만 |
|---|
| 2026.04.30 | ₩84,840 | ₩87,115 | ₩84,840 | ₩86,540 | +2.00% | 127.2만 |
|---|
| 2026.04.29 | ₩85,804 | ₩86,125 | ₩83,756 | ₩84,519 | -1.50% | 153만 |
|---|
| 2026.04.28 | ₩87,905 | ₩88,868 | ₩85,201 | ₩86,473 | -1.63% | 84.5만 |
|---|
| 2026.04.27 | ₩89,953 | ₩91,157 | ₩87,236 | ₩87,450 | -2.78% | 89.8만 |
|---|
| 2026.04.24 | ₩87,798 | ₩90,207 | ₩87,142 | ₩90,100 | +2.62% | 113.2만 |
|---|
| 2026.04.23 | ₩87,369 | ₩88,213 | ₩85,884 | ₩87,182 | -0.21% | 160.4만 |
|---|
| 2026.04.22 | ₩102,185 | ₩102,185 | ₩86,781 | ₩88,039 | -13.84% | 271.7만 |
|---|
| 2026.04.21 | ₩103,336 | ₩104,447 | ₩101,248 | ₩101,918 | -1.37% | 72.1만 |
|---|
| 2026.04.20 | ₩103,952 | ₩105,009 | ₩103,243 | ₩103,524 | -0.41% | 93.1만 |
|---|
| 2026.04.17 | ₩104,099 | ₩106,134 | ₩103,845 | ₩104,835 | +0.71% | 96.1만 |
|---|
| 2026.04.16 | ₩104,394 | ₩106,388 | ₩101,315 | ₩101,958 | -2.33% | 107만 |
|---|
| 2026.04.15 | ₩105,223 | ₩105,759 | ₩104,246 | ₩104,996 | -0.22% | 57.6만 |
|---|
| 2026.04.14 | ₩103,671 | ₩105,946 | ₩102,881 | ₩105,384 | +1.65% | 68.2만 |
|---|
| 2026.04.13 | ₩100,392 | ₩103,296 | ₩99,268 | ₩103,296 | +2.89% | 64.9만 |
|---|
| 2026.04.10 | ₩101,904 | ₩102,292 | ₩100,753 | ₩101,476 | -0.42% | 51.3만 |
|---|
| 2026.04.09 | ₩98,545 | ₩101,877 | ₩98,063 | ₩101,530 | +3.03% | 71.6만 |
|---|
| 2026.04.08 | ₩98,933 | ₩102,038 | ₩98,545 | ₩98,839 | -0.09% | 95.4만 |
|---|
| 2026.04.07 | ₩95,386 | ₩95,868 | ₩94,262 | ₩94,918 | -0.49% | 72.1만 |
|---|
| 2026.04.06 | ₩94,891 | ₩95,895 | ₩93,620 | ₩95,761 | +0.92% | 54.6만 |
|---|
| 2026.04.02 | ₩93,713 | ₩96,216 | ₩91,920 | ₩95,360 | +1.76% | 71.9만 |
|---|
| 2026.04.01 | ₩93,111 | ₩95,734 | ₩92,482 | ₩95,614 | +2.69% | 68.4만 |
|---|
| 2026.03.31 | ₩92,576 | ₩93,673 | ₩90,260 | ₩92,603 | +0.03% | 63.2만 |
|---|
| 2026.03.30 | ₩91,197 | ₩91,987 | ₩89,765 | ₩90,019 | -1.29% | 65.6만 |
|---|
| 2026.03.27 | ₩93,687 | ₩93,941 | ₩90,167 | ₩90,595 | -3.30% | 59.4만 |
|---|
| 2026.03.26 | ₩95,453 | ₩96,497 | ₩94,209 | ₩94,610 | -0.88% | 36.8만 |
|---|
| 2026.03.25 | ₩96,430 | ₩97,782 | ₩94,664 | ₩96,203 | -0.24% | 51.2만 |
|---|
| 2026.03.24 | ₩93,887 | ₩95,520 | ₩93,138 | ₩94,637 | +0.80% | 45.7만 |
|---|
| 2026.03.23 | ₩94,262 | ₩97,461 | ₩92,696 | ₩94,958 | +0.74% | 67.5만 |
|---|
| 2026.03.20 | ₩92,977 | ₩93,098 | ₩90,541 | ₩91,773 | -1.30% | 122.5만 |
|---|
| 2026.03.19 | ₩92,964 | ₩94,744 | ₩92,710 | ₩94,155 | +1.28% | 57.3만 |
|---|
| 2026.03.18 | ₩92,884 | ₩95,105 | ₩92,884 | ₩93,874 | +1.07% | 58.7만 |
|---|
| 2026.03.17 | ₩93,459 | ₩95,012 | ₩92,977 | ₩94,302 | +0.90% | 56.6만 |
|---|
| 2026.03.16 | ₩92,710 | ₩93,740 | ₩91,037 | ₩91,866 | -0.91% | 68.5만 |
|---|
| 2026.03.13 | ₩94,891 | ₩95,681 | ₩91,385 | ₩91,719 | -3.34% | 54.3만 |
|---|
| 2026.03.12 | ₩96,470 | ₩96,470 | ₩92,174 | ₩93,459 | -3.12% | 62만 |
|---|
| 2026.03.11 | ₩95,480 | ₩97,180 | ₩94,650 | ₩95,694 | +0.22% | 59.6만 |
|---|
| 2026.03.10 | ₩95,426 | ₩97,033 | ₩93,499 | ₩95,186 | -0.25% | 61.5만 |
|---|
| 2026.03.09 | ₩95,560 | ₩96,658 | ₩91,973 | ₩95,654 | +0.10% | 113.2만 |
|---|
| 2026.03.06 | ₩98,639 | ₩98,746 | ₩95,266 | ₩97,902 | -0.75% | 49.1만 |
|---|
| 2026.03.05 | ₩99,816 | ₩101,289 | ₩98,692 | ₩101,034 | +1.22% | 66만 |
|---|
| 2026.03.04 | ₩101,342 | ₩101,570 | ₩98,960 | ₩100,312 | -1.02% | 71.6만 |
|---|
| 2026.03.03 | ₩95,574 | ₩100,552 | ₩95,293 | ₩99,803 | +4.43% | 55.1만 |
|---|
| 2026.03.02 | ₩96,149 | ₩98,545 | ₩95,319 | ₩97,836 | +1.75% | 76.8만 |
|---|
| 2026.02.27 | ₩101,235 | ₩101,449 | ₩97,969 | ₩98,639 | -2.56% | 70.5만 |
|---|
| 2026.02.26 | ₩102,694 | ₩104,594 | ₩102,051 | ₩103,310 | +0.60% | 56.2만 |
|---|
| 2026.02.25 | ₩101,168 | ₩101,222 | ₩98,960 | ₩101,128 | -0.04% | 44.2만 |
|---|
| 2026.02.24 | ₩99,562 | ₩101,436 | ₩99,442 | ₩100,365 | +0.81% | 49.4만 |
|---|
| 2026.02.23 | ₩101,556 | ₩101,556 | ₩97,113 | ₩99,642 | -1.88% | 72.7만 |
|---|
| 2026.02.20 | ₩100,245 | ₩102,199 | ₩99,161 | ₩101,958 | +1.71% | 75.2만 |
|---|
| 2026.02.19 | ₩101,663 | ₩102,761 | ₩99,509 | ₩100,941 | -0.71% | 87.2만 |
|---|
| 2026.02.18 | ₩100,847 | ₩108,409 | ₩99,723 | ₩100,900 | +0.05% | 132.1만 |
|---|
| 2026.02.17 | ₩95,413 | ₩97,662 | ₩95,413 | ₩97,514 | +2.20% | 76.7만 |
|---|
| 2026.02.13 | ₩96,029 | ₩96,243 | ₩94,101 | ₩94,811 | -1.27% | 79만 |
|---|
| 2026.02.12 | ₩97,902 | ₩100,191 | ₩95,052 | ₩96,658 | -1.27% | 83.3만 |
|---|
| 2026.02.11 | ₩98,987 | ₩99,683 | ₩96,283 | ₩96,765 | -2.24% | 69.8만 |
|---|
| 2026.02.10 | ₩98,264 | ₩100,044 | ₩98,264 | ₩98,973 | +0.72% | 52.7만 |
|---|
| 2026.02.09 | ₩97,662 | ₩98,384 | ₩96,537 | ₩97,742 | +0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩95,534 | ₩98,572 | ₩95,386 | ₩98,304 | +2.90% | 67.6만 |
|---|
| 2026.02.05 | ₩96,096 | ₩97,153 | ₩94,195 | ₩95,199 | -0.93% | 70.8만 |
|---|
| 2026.02.04 | ₩95,360 | ₩98,143 | ₩94,838 | ₩95,922 | +0.59% | 55.1만 |
|---|
| 2026.02.03 | ₩95,948 | ₩96,564 | ₩93,017 | ₩94,503 | -1.51% | 68.4만 |
|---|
| 2026.02.02 | ₩93,205 | ₩95,975 | ₩92,723 | ₩95,560 | +2.53% | 54.9만 |
|---|
| 2026.01.30 | ₩93,620 | ₩93,981 | ₩92,027 | ₩93,071 | -0.59% | 57.7만 |
|---|
| 2026.01.29 | ₩93,954 | ₩94,262 | ₩92,268 | ₩93,981 | +0.03% | 64.5만 |
|---|
| 2026.01.28 | ₩92,723 | ₩94,182 | ₩92,027 | ₩93,124 | +0.43% | 51.8만 |
|---|
| 2026.01.27 | ₩93,981 | ₩94,557 | ₩92,375 | ₩92,562 | -1.51% | 50.4만 |
|---|
| 2026.01.26 | ₩93,687 | ₩94,075 | ₩92,803 | ₩93,807 | +0.13% | 69.5만 |
|---|
| 2026.01.23 | ₩95,895 | ₩96,350 | ₩93,352 | ₩93,459 | -2.54% | 57.3만 |
|---|
| 2026.01.22 | ₩96,966 | ₩97,876 | ₩95,346 | ₩96,283 | -0.70% | 59.6만 |
|---|
| 2026.01.21 | ₩94,543 | ₩96,751 | ₩93,633 | ₩96,109 | +1.66% | 52.8만 |
|---|
| 2026.01.20 | ₩95,132 | ₩95,962 | ₩92,991 | ₩93,526 | -1.69% | 59.1만 |
|---|
| 2026.01.16 | ₩97,648 | ₩97,902 | ₩95,199 | ₩96,912 | -0.75% | 54.7만 |
|---|
| 2026.01.15 | ₩98,317 | ₩98,786 | ₩95,507 | ₩98,344 | +0.03% | 80.5만 |
|---|
| 2026.01.14 | ₩100,071 | ₩100,352 | ₩97,929 | ₩98,317 | -1.75% | 54.3만 |
|---|
| 2026.01.13 | ₩99,616 | ₩100,365 | ₩99,067 | ₩100,191 | +0.58% | 53.8만 |
|---|
| 2026.01.12 | ₩97,702 | ₩99,897 | ₩97,675 | ₩99,696 | +2.04% | 45.1만 |
|---|
| 2026.01.09 | ₩100,900 | ₩101,998 | ₩99,562 | ₩100,325 | -0.57% | 63.6만 |
|---|
| 2026.01.08 | ₩97,675 | ₩100,713 | ₩97,166 | ₩100,325 | +2.71% | 50.9만 |
|---|
| 2026.01.07 | ₩99,790 | ₩100,352 | ₩97,876 | ₩98,264 | -1.53% | 51.9만 |
|---|
| 2026.01.06 | ₩98,478 | ₩100,740 | ₩96,992 | ₩100,713 | +2.27% | 50.2만 |
|---|
| 2026.01.05 | ₩96,283 | ₩99,616 | ₩95,547 | ₩97,996 | +1.78% | 64.8만 |
|---|
| 2026.01.02 | ₩95,145 | ₩97,073 | ₩94,101 | ₩96,404 | +1.32% | 51.1만 |
|---|
| 2025.12.31 | ₩95,493 | ₩95,641 | ₩94,275 | ₩94,396 | -1.15% | 51.8만 |
|---|
| 2025.12.30 | ₩95,145 | ₩95,989 | ₩94,878 | ₩95,587 | +0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩96,912 | ₩97,180 | ₩95,333 | ₩95,400 | -1.56% | 53.6만 |
|---|
| 2025.12.26 | ₩97,407 | ₩97,595 | ₩96,885 | ₩97,086 | -0.33% | 30.6만 |
|---|
| 2025.12.24 | ₩96,444 | ₩97,367 | ₩95,935 | ₩97,207 | +0.79% | 22.6만 |
|---|
| 2025.12.23 | ₩97,421 | ₩97,755 | ₩96,243 | ₩96,631 | -0.81% | 47.4만 |
|---|
| 2025.12.22 | ₩96,778 | ₩98,277 | ₩96,778 | ₩97,514 | +0.76% | 52.6만 |
|---|
| 2025.12.19 | ₩95,212 | ₩96,805 | ₩95,186 | ₩96,444 | +1.29% | 82.8만 |
|---|
| 2025.12.18 | ₩96,765 | ₩96,765 | ₩94,797 | ₩95,600 | -1.20% | 55.1만 |
|---|
| 2025.12.17 | ₩95,199 | ₩96,832 | ₩95,038 | ₩95,948 | +0.79% | 64만 |
|---|
| 2025.12.16 | ₩94,918 | ₩95,989 | ₩93,968 | ₩94,731 | -0.20% | 50.1만 |
|---|
| 2025.12.15 | ₩95,654 | ₩96,136 | ₩93,807 | ₩94,731 | -0.97% | 55.3만 |
|---|
| 2025.12.12 | ₩96,444 | ₩96,497 | ₩94,463 | ₩94,918 | -1.58% | 53.1만 |
|---|
| 2025.12.11 | ₩93,272 | ₩96,484 | ₩93,205 | ₩96,122 | +3.06% | 70.1만 |
|---|
| 2025.12.10 | ₩91,425 | ₩93,820 | ₩90,689 | ₩93,205 | +1.95% | 89.2만 |
|---|
| 2025.12.09 | ₩90,461 | ₩91,880 | ₩90,461 | ₩91,211 | +0.83% | 51.9만 |
|---|
| 2025.12.08 | ₩91,786 | ₩91,987 | ₩90,207 | ₩91,063 | -0.79% | 53.9만 |
|---|
| 2025.12.05 | ₩91,465 | ₩92,188 | ₩91,050 | ₩91,719 | +0.28% | 70.6만 |
|---|
| 2025.12.04 | ₩91,559 | ₩92,174 | ₩90,515 | ₩91,411 | -0.16% | 52.6만 |
|---|
| 2025.12.03 | ₩91,773 | ₩92,991 | ₩91,545 | ₩92,348 | +0.63% | 52.6만 |
|---|
| 2025.12.02 | ₩91,625 | ₩92,054 | ₩89,872 | ₩91,545 | -0.09% | 59.8만 |
|---|
| 2025.12.01 | ₩91,211 | ₩91,973 | ₩90,769 | ₩91,157 | -0.06% | 59.2만 |
|---|
| 2025.11.28 | ₩91,331 | ₩92,067 | ₩91,291 | ₩91,786 | +0.50% | 21.9만 |
|---|
| 2025.11.26 | ₩91,371 | ₩92,576 | ₩91,371 | ₩91,478 | +0.12% | 50.5만 |
|---|
| 2025.11.25 | ₩88,694 | ₩91,559 | ₩88,400 | ₩91,331 | +2.97% | 53.5만 |
|---|
| 2025.11.24 | ₩86,647 | ₩88,052 | ₩85,978 | ₩87,851 | +1.39% | 64.2만 |
|---|
| 2025.11.21 | ₩82,993 | ₩87,195 | ₩82,431 | ₩86,593 | +4.34% | 69.1만 |
|---|
| 2025.11.20 | ₩83,876 | ₩84,639 | ₩81,989 | ₩82,163 | -2.04% | 40.7만 |
|---|
| 2025.11.19 | ₩82,404 | ₩83,354 | ₩82,043 | ₩83,046 | +0.78% | 56.6만 |
|---|
| 2025.11.18 | ₩82,083 | ₩83,542 | ₩80,758 | ₩82,752 | +0.82% | 53.6만 |
|---|
| 2025.11.17 | ₩84,545 | ₩84,853 | ₩81,467 | ₩81,976 | -3.04% | 58.9만 |
|---|
| 2025.11.14 | ₩84,318 | ₩84,893 | ₩83,649 | ₩84,371 | +0.06% | 55.1만 |
|---|
| 2025.11.13 | ₩86,406 | ₩87,651 | ₩84,706 | ₩85,335 | -1.24% | 51.4만 |
|---|
| 2025.11.12 | ₩85,683 | ₩87,195 | ₩85,683 | ₩86,580 | +1.05% | 56.3만 |
|---|
| 2025.11.11 | ₩86,125 | ₩86,794 | ₩85,496 | ₩85,603 | -0.61% | 64.6만 |
|---|
| 2025.11.10 | ₩85,964 | ₩87,209 | ₩85,442 | ₩86,259 | +0.34% | 71.5만 |
|---|
| 2025.11.07 | ₩82,765 | ₩85,148 | ₩82,765 | ₩84,813 | +2.47% | 66.8만 |
|---|
| 2025.11.06 | ₩84,144 | ₩84,492 | ₩82,043 | ₩83,113 | -1.22% | 64.8만 |
|---|
| 2025.11.05 | ₩83,916 | ₩85,268 | ₩83,261 | ₩84,559 | +0.77% | 58.9만 |
|---|
| 2025.11.04 | ₩83,769 | ₩84,465 | ₩83,328 | ₩83,890 | +0.14% | 53.6만 |
|---|
| 2025.11.03 | ₩83,970 | ₩85,001 | ₩82,846 | ₩84,719 | +0.89% | 60.9만 |
|---|
| 2025.10.31 | ₩83,609 | ₩84,117 | ₩82,913 | ₩84,023 | +0.50% | 70.9만 |
|---|
| 2025.10.30 | ₩84,639 | ₩86,446 | ₩83,742 | ₩83,943 | -0.82% | 76.3만 |
|---|
| 2025.10.29 | ₩85,737 | ₩87,021 | ₩84,679 | ₩85,362 | -0.44% | 72.2만 |
|---|
| 2025.10.28 | ₩87,717 | ₩87,838 | ₩86,259 | ₩86,526 | -1.36% | 66.6만 |
|---|
| 2025.10.27 | ₩87,744 | ₩89,257 | ₩87,329 | ₩88,065 | +0.37% | 100.4만 |
|---|
| 2025.10.24 | ₩87,958 | ₩88,333 | ₩86,098 | ₩87,249 | -0.81% | 73.9만 |
|---|
| 2025.10.23 | ₩93,044 | ₩93,044 | ₩87,129 | ₩87,182 | -6.30% | 166만 |
|---|
| 2025.10.22 | ₩83,635 | ₩94,262 | ₩82,899 | ₩93,566 | +11.87% | 229.4만 |
|---|
| 2025.10.21 | ₩80,437 | ₩81,869 | ₩80,370 | ₩81,200 | +0.95% | 68.8만 |
|---|
| 2025.10.20 | ₩81,200 | ₩81,494 | ₩80,263 | ₩80,504 | -0.86% | 54.1만 |
|---|
| 2025.10.17 | ₩80,450 | ₩81,092 | ₩79,794 | ₩80,437 | -0.02% | 58.8만 |
|---|
| 2025.10.16 | ₩80,624 | ₩80,905 | ₩79,567 | ₩80,276 | -0.43% | 42.7만 |
|---|
| 2025.10.15 | ₩81,802 | ₩82,364 | ₩80,222 | ₩80,678 | -1.37% | 55.4만 |
|---|
| 2025.10.14 | ₩78,242 | ₩82,056 | ₩78,068 | ₩81,307 | +3.92% | 70.2만 |
|---|
| 2025.10.13 | ₩78,844 | ₩80,182 | ₩78,683 | ₩79,527 | +0.87% | 59.2만 |
|---|
| 2025.10.10 | ₩79,968 | ₩80,718 | ₩77,720 | ₩77,746 | -2.78% | 56만 |
|---|